11.34
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 11.93 | 11.99 | 11.70 | 11.70 | 147.5M |
| 2024-12-30 | 11.78 | 11.97 | 11.78 | 11.95 | 135.2M |
| 2024-12-27 | 11.87 | 11.90 | 11.66 | 11.83 | 129.0M |
| 2024-12-26 | 11.92 | 11.93 | 11.78 | 11.86 | 100.0M |
| 2024-12-25 | 11.86 | 12.02 | 11.84 | 11.92 | 147.5M |
| 2024-12-24 | 11.72 | 11.87 | 11.72 | 11.86 | 135.1M |
| 2024-12-23 | 11.64 | 11.84 | 11.64 | 11.73 | 165.9M |
| 2024-12-20 | 11.59 | 11.70 | 11.58 | 11.62 | 71.5M |
| 2024-12-19 | 11.59 | 11.64 | 11.54 | 11.59 | 69.7M |
| 2024-12-18 | 11.58 | 11.74 | 11.57 | 11.65 | 101.7M |
| 2024-12-17 | 11.57 | 11.65 | 11.52 | 11.53 | 80.2M |
| 2024-12-16 | 11.56 | 11.66 | 11.53 | 11.57 | 80.6M |
| 2024-12-13 | 11.79 | 11.80 | 11.56 | 11.56 | 134.4M |
| 2024-12-12 | 11.73 | 11.87 | 11.71 | 11.85 | 98.6M |
| 2024-12-11 | 11.79 | 11.83 | 11.72 | 11.73 | 96.8M |
| 2024-12-10 | 11.90 | 11.95 | 11.75 | 11.79 | 216.8M |
| 2024-12-09 | 11.63 | 11.72 | 11.59 | 11.67 | 96.4M |
| 2024-12-06 | 11.44 | 11.70 | 11.43 | 11.66 | 172.6M |
| 2024-12-05 | 11.44 | 11.50 | 11.41 | 11.44 | 68.7M |
| 2024-12-04 | 11.44 | 11.53 | 11.37 | 11.46 | 100.7M |
| 2024-12-03 | 11.37 | 11.50 | 11.35 | 11.49 | 108.3M |
| 2024-12-02 | 11.39 | 11.40 | 11.31 | 11.39 | 97.5M |
| 2024-11-29 | 11.37 | 11.46 | 11.34 | 11.38 | 102.8M |
| 2024-11-28 | 11.39 | 11.42 | 11.32 | 11.34 | 73.3M |
| 2024-11-27 | 11.24 | 11.39 | 11.15 | 11.39 | 89.5M |
| 2024-11-26 | 11.18 | 11.31 | 11.14 | 11.27 | 83.1M |
| 2024-11-25 | 11.28 | 11.34 | 11.14 | 11.18 | 116.6M |
| 2024-11-22 | 11.59 | 11.61 | 11.28 | 11.28 | 162.5M |
| 2024-11-21 | 11.62 | 11.65 | 11.56 | 11.59 | 88.3M |
| 2024-11-20 | 11.67 | 11.75 | 11.61 | 11.64 | 128.7M |
| 2024-11-19 | 11.75 | 11.96 | 11.55 | 11.68 | 243.0M |
| 2024-11-18 | 11.63 | 12.04 | 11.62 | 11.75 | 379.7M |
| 2024-11-15 | 11.50 | 11.61 | 11.42 | 11.44 | 121.6M |
| 2024-11-14 | 11.59 | 11.70 | 11.53 | 11.54 | 116.0M |
| 2024-11-13 | 11.50 | 11.70 | 11.48 | 11.61 | 108.6M |
| 2024-11-12 | 11.58 | 11.84 | 11.51 | 11.54 | 171.8M |
| 2024-11-11 | 11.63 | 11.68 | 11.47 | 11.60 | 148.7M |
| 2024-11-08 | 11.94 | 12.01 | 11.70 | 11.72 | 189.5M |
| 2024-11-07 | 11.50 | 11.93 | 11.48 | 11.91 | 224.3M |
| 2024-11-06 | 11.62 | 11.64 | 11.47 | 11.55 | 146.2M |
| 2024-11-05 | 11.42 | 11.66 | 11.39 | 11.65 | 166.5M |
| 2024-11-04 | 11.43 | 11.46 | 11.26 | 11.46 | 113.2M |
| 2024-11-01 | 11.38 | 11.55 | 11.34 | 11.43 | 159.0M |
| 2024-10-31 | 11.33 | 11.44 | 11.24 | 11.38 | 125.0M |
| 2024-10-30 | 11.50 | 11.58 | 11.27 | 11.32 | 148.2M |
| 2024-10-29 | 11.62 | 11.74 | 11.53 | 11.54 | 119.8M |
| 2024-10-28 | 11.68 | 11.68 | 11.53 | 11.64 | 116.9M |
| 2024-10-25 | 11.77 | 11.78 | 11.69 | 11.71 | 110.6M |
| 2024-10-24 | 11.81 | 11.86 | 11.72 | 11.75 | 88.5M |
| 2024-10-23 | 11.82 | 11.89 | 11.75 | 11.86 | 151.2M |
| 2024-10-22 | 11.76 | 11.93 | 11.72 | 11.79 | 161.8M |
| 2024-10-21 | 11.94 | 11.94 | 11.63 | 11.81 | 280.7M |
| 2024-10-18 | 11.91 | 12.18 | 11.68 | 12.04 | 260.5M |
| 2024-10-17 | 12.07 | 12.23 | 11.93 | 11.95 | 165.4M |
| 2024-10-16 | 11.80 | 12.18 | 11.77 | 12.06 | 191.4M |
| 2024-10-15 | 11.94 | 12.23 | 11.88 | 11.90 | 207.3M |
| 2024-10-14 | 11.98 | 12.18 | 11.79 | 12.02 | 240.1M |
| 2024-10-11 | 12.00 | 12.17 | 11.58 | 11.72 | 207.1M |
| 2024-10-10 | 11.62 | 12.26 | 11.60 | 11.98 | 342.6M |
| 2024-10-09 | 12.63 | 12.63 | 11.66 | 11.68 | 426.9M |
| 2024-10-08 | 13.43 | 13.43 | 12.34 | 12.88 | 588.9M |
| 2024-09-30 | 11.62 | 12.30 | 11.56 | 12.21 | 543.0M |
| 2024-09-27 | 11.35 | 11.56 | 11.03 | 11.42 | 384.0M |
| 2024-09-26 | 10.50 | 11.15 | 10.50 | 11.15 | 308.6M |
| 2024-09-25 | 10.52 | 10.70 | 10.45 | 10.50 | 216.1M |
| 2024-09-24 | 10.11 | 10.37 | 10.08 | 10.37 | 163.8M |
| 2024-09-23 | 9.89 | 10.09 | 9.87 | 10.04 | 89.7M |
| 2024-09-20 | 9.81 | 9.90 | 9.78 | 9.90 | 79.7M |
| 2024-09-19 | 9.79 | 9.84 | 9.68 | 9.81 | 68.4M |
| 2024-09-18 | 9.72 | 9.78 | 9.66 | 9.77 | 44.4M |
| 2024-09-13 | 9.73 | 9.82 | 9.70 | 9.70 | 56.6M |
| 2024-09-12 | 9.65 | 9.77 | 9.61 | 9.74 | 58.2M |
| 2024-09-11 | 9.88 | 9.88 | 9.63 | 9.65 | 110.9M |
| 2024-09-10 | 9.86 | 9.92 | 9.78 | 9.90 | 76.8M |
| 2024-09-09 | 10.05 | 10.07 | 9.84 | 9.85 | 163.9M |
| 2024-09-06 | 10.06 | 10.21 | 10.05 | 10.08 | 87.9M |
| 2024-09-05 | 10.03 | 10.08 | 9.98 | 10.07 | 59.4M |
| 2024-09-04 | 10.05 | 10.15 | 10.00 | 10.02 | 84.8M |
| 2024-09-03 | 10.11 | 10.13 | 10.00 | 10.08 | 91.7M |
| 2024-09-02 | 10.12 | 10.21 | 10.09 | 10.11 | 96.9M |
| 2024-08-30 | 10.11 | 10.26 | 10.11 | 10.16 | 129.4M |
| 2024-08-29 | 10.31 | 10.38 | 10.11 | 10.13 | 119.8M |
| 2024-08-28 | 10.41 | 10.43 | 10.28 | 10.33 | 94.3M |
| 2024-08-27 | 10.47 | 10.52 | 10.37 | 10.43 | 72.3M |
| 2024-08-26 | 10.50 | 10.55 | 10.42 | 10.49 | 74.1M |
| 2024-08-23 | 10.39 | 10.50 | 10.32 | 10.47 | 107.2M |
| 2024-08-22 | 10.34 | 10.45 | 10.32 | 10.38 | 110.9M |
| 2024-08-21 | 10.30 | 10.38 | 10.21 | 10.35 | 103.5M |
| 2024-08-20 | 10.32 | 10.43 | 10.28 | 10.34 | 156.9M |
| 2024-08-19 | 10.13 | 10.30 | 10.12 | 10.29 | 148.3M |
| 2024-08-16 | 10.08 | 10.21 | 10.05 | 10.13 | 126.0M |
| 2024-08-15 | 9.92 | 10.06 | 9.87 | 10.03 | 77.6M |
| 2024-08-14 | 9.94 | 9.98 | 9.91 | 9.92 | 43.6M |
| 2024-08-13 | 10.02 | 10.03 | 9.92 | 9.95 | 62.2M |
| 2024-08-12 | 10.02 | 10.05 | 9.98 | 10.01 | 35.3M |
| 2024-08-09 | 9.96 | 10.10 | 9.94 | 10.04 | 73.0M |
| 2024-08-08 | 9.92 | 9.98 | 9.90 | 9.94 | 50.0M |
| 2024-08-07 | 9.95 | 9.98 | 9.91 | 9.93 | 51.8M |
| 2024-08-06 | 10.07 | 10.12 | 9.89 | 9.93 | 126.6M |
| 2024-08-05 | 10.11 | 10.22 | 10.05 | 10.05 | 75.9M |
| 2024-08-02 | 10.22 | 10.25 | 10.13 | 10.14 | 59.0M |
| 2024-08-01 | 10.25 | 10.32 | 10.17 | 10.27 | 73.4M |
| 2024-07-31 | 10.08 | 10.28 | 10.07 | 10.27 | 109.7M |
| 2024-07-30 | 10.10 | 10.13 | 10.03 | 10.08 | 61.3M |
| 2024-07-29 | 10.02 | 10.14 | 9.97 | 10.11 | 78.2M |
| 2024-07-26 | 10.10 | 10.12 | 9.97 | 10.03 | 93.0M |
| 2024-07-25 | 10.12 | 10.15 | 10.00 | 10.09 | 85.6M |
| 2024-07-24 | 10.18 | 10.24 | 10.12 | 10.13 | 72.5M |
| 2024-07-23 | 10.25 | 10.33 | 10.16 | 10.18 | 102.0M |
| 2024-07-22 | 10.36 | 10.38 | 10.19 | 10.23 | 99.4M |
| 2024-07-19 | 10.38 | 10.42 | 10.29 | 10.37 | 89.9M |
| 2024-07-18 | 10.38 | 10.43 | 10.30 | 10.41 | 108.7M |
| 2024-07-17 | 10.30 | 10.42 | 10.28 | 10.40 | 122.0M |
| 2024-07-16 | 10.33 | 10.37 | 10.24 | 10.30 | 94.3M |
| 2024-07-15 | 10.31 | 10.35 | 10.26 | 10.33 | 86.9M |
| 2024-07-12 | 10.12 | 10.31 | 10.12 | 10.31 | 121.4M |
| 2024-07-11 | 10.21 | 10.23 | 10.07 | 10.13 | 72.1M |
| 2024-07-10 | 10.07 | 10.20 | 10.05 | 10.14 | 87.4M |
| 2024-07-09 | 9.94 | 10.10 | 9.91 | 10.07 | 103.2M |
| 2024-07-08 | 9.94 | 10.02 | 9.85 | 9.93 | 86.9M |
| 2024-07-05 | 10.26 | 10.29 | 9.92 | 9.97 | 171.3M |
| 2024-07-04 | 10.30 | 10.38 | 10.25 | 10.26 | 73.5M |
| 2024-07-03 | 10.40 | 10.43 | 10.29 | 10.31 | 71.3M |
| 2024-07-02 | 10.30 | 10.48 | 10.28 | 10.40 | 138.4M |
| 2024-07-01 | 10.09 | 10.35 | 10.04 | 10.35 | 134.3M |
| 2024-06-28 | 10.10 | 10.26 | 10.09 | 10.15 | 91.8M |
| 2024-06-27 | 10.06 | 10.21 | 10.00 | 10.13 | 92.9M |
| 2024-06-26 | 10.06 | 10.13 | 10.02 | 10.08 | 62.9M |
| 2024-06-25 | 9.99 | 10.13 | 9.98 | 10.08 | 77.0M |
| 2024-06-24 | 9.97 | 10.07 | 9.88 | 9.98 | 94.7M |
| 2024-06-21 | 10.05 | 10.09 | 9.95 | 10.00 | 83.1M |
| 2024-06-20 | 10.16 | 10.17 | 10.05 | 10.05 | 63.0M |
| 2024-06-19 | 10.10 | 10.21 | 10.08 | 10.15 | 79.6M |
| 2024-06-18 | 10.11 | 10.16 | 10.04 | 10.08 | 70.1M |
| 2024-06-17 | 10.13 | 10.16 | 10.08 | 10.10 | 68.1M |
| 2024-06-14 | 10.15 | 10.23 | 9.99 | 10.18 | 163.8M |
| 2024-06-13 | 10.89 | 10.93 | 10.80 | 10.80 | 120.4M |
| 2024-06-12 | 10.85 | 10.91 | 10.78 | 10.88 | 95.7M |
| 2024-06-11 | 10.98 | 11.02 | 10.79 | 10.87 | 133.8M |
| 2024-06-07 | 10.92 | 11.01 | 10.89 | 10.99 | 117.0M |
| 2024-06-06 | 10.90 | 10.98 | 10.88 | 10.90 | 104.9M |
| 2024-06-05 | 11.04 | 11.07 | 10.87 | 10.87 | 101.9M |
| 2024-06-04 | 10.95 | 11.05 | 10.91 | 11.02 | 98.1M |
| 2024-06-03 | 11.12 | 11.13 | 10.91 | 10.98 | 132.7M |
| 2024-05-31 | 11.14 | 11.19 | 11.11 | 11.11 | 82.7M |
| 2024-05-30 | 11.24 | 11.34 | 11.06 | 11.12 | 132.6M |
| 2024-05-29 | 11.38 | 11.45 | 11.23 | 11.26 | 144.5M |
| 2024-05-28 | 11.50 | 11.58 | 11.36 | 11.40 | 120.4M |
| 2024-05-27 | 11.31 | 11.53 | 11.31 | 11.51 | 145.4M |
| 2024-05-24 | 11.37 | 11.49 | 11.30 | 11.31 | 139.8M |
| 2024-05-23 | 11.53 | 11.59 | 11.37 | 11.40 | 184.2M |
| 2024-05-22 | 11.56 | 11.74 | 11.46 | 11.56 | 211.6M |
| 2024-05-21 | 11.32 | 11.62 | 11.31 | 11.55 | 203.0M |
| 2024-05-20 | 11.43 | 11.53 | 11.31 | 11.38 | 217.0M |
| 2024-05-17 | 11.18 | 11.42 | 11.13 | 11.42 | 284.2M |
| 2024-05-16 | 10.85 | 11.21 | 10.83 | 11.17 | 307.6M |
| 2024-05-15 | 10.90 | 10.92 | 10.81 | 10.83 | 86.8M |
| 2024-05-14 | 11.00 | 11.06 | 10.88 | 10.91 | 107.6M |
| 2024-05-13 | 10.90 | 11.01 | 10.81 | 10.97 | 140.3M |
| 2024-05-10 | 10.77 | 10.96 | 10.76 | 10.94 | 176.8M |
| 2024-05-09 | 10.71 | 10.82 | 10.71 | 10.76 | 106.9M |
| 2024-05-08 | 10.84 | 10.88 | 10.71 | 10.73 | 122.2M |
| 2024-05-07 | 10.87 | 10.89 | 10.76 | 10.88 | 108.7M |
| 2024-05-06 | 10.96 | 11.11 | 10.84 | 10.89 | 178.4M |
| 2024-04-30 | 10.80 | 10.88 | 10.73 | 10.79 | 132.5M |
| 2024-04-29 | 10.56 | 10.90 | 10.52 | 10.81 | 216.9M |
| 2024-04-26 | 10.59 | 10.67 | 10.48 | 10.60 | 160.8M |
| 2024-04-25 | 10.50 | 10.62 | 10.48 | 10.61 | 111.4M |
| 2024-04-24 | 10.52 | 10.57 | 10.46 | 10.53 | 94.2M |
| 2024-04-23 | 10.51 | 10.65 | 10.46 | 10.54 | 124.0M |
| 2024-04-22 | 10.64 | 10.81 | 10.45 | 10.50 | 201.0M |
| 2024-04-19 | 10.71 | 10.82 | 10.66 | 10.69 | 145.8M |
| 2024-04-18 | 10.58 | 11.03 | 10.56 | 10.80 | 316.6M |
| 2024-04-17 | 10.26 | 10.63 | 10.21 | 10.62 | 223.3M |
| 2024-04-16 | 10.28 | 10.39 | 10.22 | 10.28 | 147.8M |
| 2024-04-15 | 10.07 | 10.32 | 10.06 | 10.29 | 145.3M |
| 2024-04-12 | 10.22 | 10.27 | 10.04 | 10.06 | 130.5M |
| 2024-04-11 | 10.24 | 10.29 | 10.12 | 10.25 | 101.0M |
| 2024-04-10 | 10.38 | 10.41 | 10.27 | 10.28 | 124.6M |
| 2024-04-09 | 10.43 | 10.47 | 10.36 | 10.40 | 85.7M |
| 2024-04-08 | 10.42 | 10.49 | 10.37 | 10.43 | 90.6M |
| 2024-04-03 | 10.53 | 10.55 | 10.42 | 10.46 | 98.2M |
| 2024-04-02 | 10.63 | 10.68 | 10.53 | 10.55 | 108.5M |
| 2024-04-01 | 10.52 | 10.65 | 10.51 | 10.64 | 119.1M |
| 2024-03-29 | 10.45 | 10.57 | 10.43 | 10.52 | 87.3M |
| 2024-03-28 | 10.51 | 10.57 | 10.38 | 10.49 | 130.2M |
| 2024-03-27 | 10.56 | 10.63 | 10.51 | 10.53 | 127.4M |
| 2024-03-26 | 10.45 | 10.66 | 10.42 | 10.60 | 174.0M |
| 2024-03-25 | 10.35 | 10.49 | 10.32 | 10.40 | 95.3M |
| 2024-03-22 | 10.45 | 10.45 | 10.31 | 10.36 | 102.8M |
| 2024-03-21 | 10.45 | 10.52 | 10.42 | 10.47 | 86.4M |
| 2024-03-20 | 10.38 | 10.47 | 10.37 | 10.45 | 87.3M |
| 2024-03-19 | 10.53 | 10.54 | 10.39 | 10.40 | 129.3M |
| 2024-03-18 | 10.56 | 10.61 | 10.49 | 10.54 | 167.1M |
| 2024-03-15 | 10.55 | 10.75 | 10.50 | 10.60 | 375.0M |
| 2024-03-14 | 10.30 | 10.38 | 10.20 | 10.23 | 140.9M |
| 2024-03-13 | 10.53 | 10.55 | 10.30 | 10.33 | 176.8M |
| 2024-03-12 | 10.48 | 10.59 | 10.41 | 10.56 | 164.1M |
| 2024-03-11 | 10.38 | 10.47 | 10.34 | 10.47 | 121.1M |
| 2024-03-08 | 10.35 | 10.44 | 10.30 | 10.38 | 111.4M |
| 2024-03-07 | 10.33 | 10.64 | 10.33 | 10.38 | 201.6M |
| 2024-03-06 | 10.40 | 10.45 | 10.33 | 10.33 | 134.6M |
| 2024-03-05 | 10.30 | 10.47 | 10.26 | 10.43 | 181.7M |
| 2024-03-04 | 10.45 | 10.50 | 10.32 | 10.33 | 165.6M |
| 2024-03-01 | 10.59 | 10.60 | 10.43 | 10.49 | 182.8M |
| 2024-02-29 | 10.42 | 10.59 | 10.41 | 10.59 | 184.5M |
| 2024-02-28 | 10.51 | 10.70 | 10.40 | 10.49 | 308.3M |
| 2024-02-27 | 10.49 | 10.60 | 10.46 | 10.50 | 198.2M |
| 2024-02-26 | 10.78 | 10.88 | 10.50 | 10.53 | 286.3M |
| 2024-02-23 | 10.88 | 11.24 | 10.84 | 10.85 | 356.7M |
| 2024-02-22 | 10.65 | 10.91 | 10.62 | 10.90 | 492.2M |
| 2024-02-21 | 9.78 | 10.80 | 9.77 | 10.80 | 505.5M |
| 2024-02-20 | 9.79 | 9.84 | 9.73 | 9.82 | 112.4M |
| 2024-02-19 | 9.76 | 9.81 | 9.65 | 9.81 | 160.5M |
| 2024-02-08 | 9.58 | 9.67 | 9.52 | 9.67 | 165.7M |
| 2024-02-07 | 9.62 | 9.67 | 9.48 | 9.61 | 206.2M |
| 2024-02-06 | 9.30 | 9.68 | 9.29 | 9.68 | 199.5M |
| 2024-02-05 | 9.19 | 9.43 | 9.11 | 9.38 | 180.4M |
| 2024-02-02 | 9.42 | 9.47 | 9.07 | 9.27 | 163.4M |
| 2024-02-01 | 9.41 | 9.48 | 9.34 | 9.41 | 105.5M |
| 2024-01-31 | 9.46 | 9.56 | 9.38 | 9.46 | 135.7M |
| 2024-01-30 | 9.61 | 9.70 | 9.49 | 9.50 | 157.9M |
| 2024-01-29 | 9.69 | 9.88 | 9.58 | 9.70 | 237.6M |
| 2024-01-26 | 9.47 | 9.67 | 9.44 | 9.62 | 227.2M |
| 2024-01-25 | 9.33 | 9.54 | 9.27 | 9.50 | 216.3M |
| 2024-01-24 | 9.23 | 9.34 | 9.07 | 9.33 | 175.9M |
| 2024-01-23 | 9.05 | 9.18 | 8.96 | 9.16 | 113.6M |
| 2024-01-22 | 9.16 | 9.26 | 9.04 | 9.10 | 158.0M |
| 2024-01-19 | 9.16 | 9.20 | 9.10 | 9.17 | 96.4M |
| 2024-01-18 | 9.21 | 9.24 | 9.00 | 9.20 | 175.5M |
| 2024-01-17 | 9.33 | 9.39 | 9.23 | 9.23 | 148.2M |
| 2024-01-16 | 9.19 | 9.35 | 9.16 | 9.34 | 143.8M |
| 2024-01-15 | 9.16 | 9.29 | 9.13 | 9.21 | 74.5M |
| 2024-01-12 | 9.13 | 9.27 | 9.11 | 9.19 | 77.3M |
| 2024-01-11 | 9.08 | 9.22 | 9.03 | 9.17 | 93.5M |
| 2024-01-10 | 9.16 | 9.19 | 9.09 | 9.09 | 85.9M |
| 2024-01-09 | 9.16 | 9.19 | 9.09 | 9.18 | 76.6M |
| 2024-01-08 | 9.23 | 9.30 | 9.11 | 9.15 | 112.1M |
| 2024-01-05 | 9.10 | 9.44 | 9.07 | 9.27 | 199.2M |
| 2024-01-04 | 9.19 | 9.19 | 9.08 | 9.11 | 86.4M |
| 2024-01-03 | 9.19 | 9.22 | 9.15 | 9.20 | 73.4M |
| 2024-01-02 | 9.39 | 9.42 | 9.21 | 9.21 | 115.8M |